Rendong Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.980	6.090	5.920	6.040	6.040	8,903,707
2023-04-28	5.850	5.960	5.850	5.950	5.950	9,154,746
2023-04-27	5.860	5.870	5.770	5.830	5.830	6,242,700
2023-04-26	5.780	5.890	5.760	5.850	5.850	6,670,000
2023-04-25	6.000	6.000	5.720	5.800	5.800	12,094,373
2023-04-24	5.900	6.100	5.900	6.020	6.020	11,622,517
2023-04-21	6.100	6.130	5.900	5.900	5.900	14,415,416
2023-04-20	6.210	6.210	6.060	6.110	6.110	11,828,500
2023-04-19	6.320	6.330	6.200	6.220	6.220	10,459,755
2023-04-18	6.460	6.470	6.300	6.310	6.310	12,504,900
2023-04-17	6.440	6.470	6.360	6.460	6.460	10,535,385
2023-04-14	6.510	6.560	6.430	6.470	6.470	9,742,400
2023-04-13	6.690	6.690	6.500	6.530	6.530	11,503,539
2023-04-12	6.640	6.730	6.620	6.660	6.660	7,883,621
2023-04-11	6.590	6.640	6.550	6.600	6.600	6,821,800
2023-04-10	6.750	6.770	6.570	6.600	6.600	11,118,500
2023-04-07	6.720	6.770	6.700	6.750	6.750	8,230,683
2023-04-06	6.810	6.810	6.660	6.680	6.680	10,343,200
2023-04-04	6.810	6.870	6.720	6.810	6.810	17,029,680
2023-04-03	6.520	6.870	6.510	6.830	6.830	31,594,200
2023-03-31	6.510	6.590	6.480	6.520	6.520	8,042,400
2023-03-30	6.550	6.560	6.370	6.510	6.510	13,772,700
2023-03-29	6.730	6.730	6.500	6.550	6.550	16,376,360
2023-03-28	6.790	6.840	6.680	6.690	6.690	9,362,300
2023-03-27	6.730	6.790	6.620	6.790	6.790	14,352,300
2023-03-24	6.790	6.800	6.710	6.740	6.740	8,177,900
2023-03-23	6.820	6.820	6.750	6.790	6.790	7,159,200
2023-03-22	6.850	6.850	6.770	6.830	6.830	9,243,200
2023-03-21	6.730	6.820	6.710	6.810	6.810	8,318,308
2023-03-20	6.840	6.840	6.710	6.710	6.710	11,594,600
2023-03-17	6.820	6.870	6.800	6.840	6.840	8,508,176
2023-03-16	6.800	6.860	6.700	6.790	6.790	9,665,200
2023-03-15	6.750	6.930	6.750	6.840	6.840	10,208,900
2023-03-14	6.800	6.860	6.670	6.750	6.750	9,577,000
2023-03-13	6.710	6.850	6.710	6.840	6.840	11,370,244
2023-03-10	6.800	6.810	6.690	6.710	6.710	8,682,044
2023-03-09	6.830	6.860	6.770	6.830	6.830	7,263,000
2023-03-08	6.780	6.830	6.760	6.830	6.830	6,359,062
2023-03-07	6.920	6.920	6.780	6.780	6.780	11,513,900
2023-03-06	6.980	6.990	6.880	6.890	6.890	9,844,056
2023-03-03	6.940	7.000	6.890	6.960	6.960	10,111,619
2023-03-02	7.010	7.010	6.930	6.940	6.940	9,637,300
2023-03-01	6.950	7.050	6.920	7.010	7.010	11,875,900
2023-02-28	6.890	7.070	6.880	6.950	6.950	12,374,800
2023-02-27	6.980	6.980	6.820	6.850	6.850	14,423,600
2023-02-24	7.030	7.080	6.970	6.990	6.990	10,857,200
2023-02-23	7.060	7.090	6.960	6.980	6.980	12,957,556
2023-02-22	7.060	7.080	6.990	7.040	7.040	9,089,500
2023-02-21	7.070	7.120	7.000	7.070	7.070	13,616,200
2023-02-20	6.980	7.050	6.910	7.050	7.050	12,379,844
2023-02-17	7.060	7.130	6.970	6.980	6.980	20,919,450
2023-02-16	7.240	7.330	7.030	7.100	7.100	30,823,200
2023-02-15	7.230	7.300	7.150	7.240	7.240	16,301,303
2023-02-14	7.270	7.310	7.200	7.230	7.230	12,646,473
2023-02-13	7.280	7.310	7.230	7.270	7.270	12,613,200
2023-02-10	7.240	7.340	7.220	7.270	7.270	16,034,500
2023-02-09	7.160	7.280	7.140	7.270	7.270	15,123,220
2023-02-08	7.350	7.360	7.180	7.200	7.200	18,884,200
2023-02-07	7.260	7.370	7.230	7.340	7.340	20,862,900
2023-02-06	7.210	7.430	7.190	7.310	7.310	34,708,446

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.